Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9075
+0.0044 (+0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
2.560
2.770
2.560
2.750
454,167
+0.17(+6.59%)
Jan 28, 2016
2.600
2.670
2.430
2.580
1,253,601
-0.01(-0.39%)
Jan 27, 2016
2.680
2.710
2.550
2.590
898,904
-0.11(-4.07%)
Jan 26, 2016
2.790
2.790
2.540
2.700
365,319
-0.04(-1.46%)
Jan 25, 2016
2.710
2.840
2.700
2.740
1,159,414
+0.03(+1.11%)
Jan 22, 2016
2.770
2.860
2.670
2.710
1,911,253
-0.01(-0.37%)
Jan 21, 2016
2.920
2.980
2.690
2.720
607,175
-0.16(-5.56%)
Jan 20, 2016
2.700
2.930
2.680
2.880
1,910,117
+0.13(+4.73%)
Jan 19, 2016
2.900
2.950
2.700
2.750
450,623
-0.09(-3.17%)
Jan 15, 2016
2.810
2.840
2.840
2.840
352,500
-0.07(-2.41%)
Jan 14, 2016
2.810
2.950
2.690
2.910
601,610
+0.14(+5.05%)
Jan 13, 2016
2.980
3.000
2.770
2.770
766,699
-0.19(-6.42%)
Jan 12, 2016
2.880
3.010
2.850
2.960
1,212,283
+0.12(+4.23%)
Jan 11, 2016
2.780
2.850
2.650
2.840
717,609
+0.07(+2.53%)
Jan 08, 2016
2.810
2.880
2.760
2.770
512,823
-0.03(-1.07%)
Jan 07, 2016
2.900
3.015
2.780
2.800
883,016
-0.16(-5.41%)
Jan 06, 2016
2.940
3.000
2.900
2.960
662,018
-0.01(-0.34%)
Jan 05, 2016
2.900
3.000
2.830
2.970
1,183,646
+0.11(+3.85%)
Jan 04, 2016
3.030
3.235
2.810
2.860
1,064,574
-0.17(-5.61%)
Dec 31, 2015
3.030
3.030
3.030
3.030
256,600
-0.03(-0.98%)
Dec 30, 2015
3.160
3.180
3.035
3.060
269,870
-0.09(-2.86%)
Dec 29, 2015
3.190
3.200
3.140
3.150
173,887
-0.02(-0.63%)
Dec 28, 2015
3.250
3.290
3.160
3.170
261,148
-0.10(-3.06%)
Dec 24, 2015
3.300
3.270
3.270
3.270
57,400
-0.03(-0.91%)
Dec 23, 2015
3.310
3.360
3.250
3.300
215,191
-0.01(-0.30%)
Dec 22, 2015
3.490
3.490
3.270
3.310
294,355
-0.16(-4.61%)
Dec 21, 2015
3.460
3.560
3.400
3.470
348,414
+0.03(+0.87%)
Dec 18, 2015
3.530
3.669
3.430
3.440
2,882,701
-0.11(-3.10%)
Dec 17, 2015
3.600
3.680
3.500
3.550
436,567
+0.02(+0.57%)
Dec 16, 2015
3.360
3.545
3.340
3.530
534,365
+0.23(+6.97%)
Dec 15, 2015
3.360
3.420
3.270
3.300
756,462
-0.01(-0.30%)
Dec 14, 2015
3.180
3.420
3.180
3.310
693,142
+0.15(+4.75%)
Dec 11, 2015
3.150
3.210
3.140
3.160
332,420
+0.01(+0.32%)
Dec 10, 2015
3.000
3.220
3.000
3.150
670,312
+0.05(+1.61%)
Dec 09, 2015
3.140
3.180
3.040
3.100
179,984
-0.07(-2.21%)
Dec 08, 2015
3.130
3.220
3.070
3.170
250,087
+0.01(+0.32%)
Dec 07, 2015
3.350
3.350
3.130
3.160
169,239
-0.17(-5.11%)
Dec 04, 2015
3.340
3.370
3.180
3.330
275,384
+0.01(+0.30%)
Dec 03, 2015
3.380
3.430
3.280
3.320
294,892
-0.04(-1.19%)
Dec 02, 2015
3.370
3.438
3.310
3.360
230,518
+0.00(+0.00%)
Dec 01, 2015
3.280
3.390
3.240
3.360
594,815
+0.08(+2.44%)
Nov 30, 2015
3.290
3.360
3.200
3.280
423,116
-0.01(-0.30%)
Nov 27, 2015
3.180
3.310
3.160
3.290
271,710
+0.10(+3.13%)
Nov 25, 2015
3.110
3.190
3.190
3.190
262,000
+0.07(+2.24%)
Nov 24, 2015
3.090
3.140
3.000
3.120
300,121
+0.04(+1.30%)
Nov 23, 2015
3.020
3.165
3.000
3.080
309,833
+0.04(+1.32%)
Nov 20, 2015
3.050
3.090
2.995
3.040
431,413
+0.01(+0.33%)
Nov 19, 2015
3.020
3.060
2.950
3.030
123,971
-0.01(-0.33%)
Nov 18, 2015
2.950
3.040
2.910
3.040
168,778
+0.09(+3.05%)
Nov 17, 2015
3.020
3.020
2.910
2.950
252,723
-0.05(-1.67%)
Nov 16, 2015
3.030
3.065
2.930
3.000
325,095
-0.05(-1.64%)
Nov 13, 2015
3.050
3.130
3.010
3.050
479,006
-0.01(-0.33%)
Nov 12, 2015
3.180
3.210
3.050
3.060
300,363
-0.13(-4.08%)
Nov 11, 2015
3.200
3.240
3.170
3.190
232,530
-0.01(-0.31%)
Nov 10, 2015
3.170
3.200
3.110
3.200
487,245
+0.04(+1.27%)
Nov 09, 2015
3.160
3.230
3.110
3.160
300,203
-0.02(-0.63%)
Nov 06, 2015
3.060
3.230
2.980
3.180
336,768
+0.08(+2.58%)
Nov 05, 2015
3.030
3.130
2.920
3.100
357,808
+0.04(+1.31%)
Nov 04, 2015
2.750
3.140
2.750
3.060
413,444
+0.11(+3.73%)
Nov 03, 2015
2.750
2.950
2.750
2.950
601,559
+0.14(+4.98%)
Nov 02, 2015
2.530
2.830
2.530
2.810
459,498
+0.27(+10.63%)
Oct 30, 2015
2.570
2.610
2.520
2.540
355,758
-0.03(-1.17%)
Oct 29, 2015
2.690
2.750
2.570
2.570
214,985
-0.12(-4.46%)
Oct 28, 2015
2.530
2.710
2.510
2.690
436,121
+0.16(+6.32%)
Oct 27, 2015
2.620
2.700
2.510
2.530
538,401
-0.13(-4.89%)
Oct 26, 2015
2.600
2.700
2.560
2.660
317,841
+0.03(+1.14%)
Oct 23, 2015
2.800
2.880
2.570
2.630
800,834
-0.27(-9.31%)
Oct 22, 2015
2.920
2.940
2.760
2.900
472,533
+0.00(+0.00%)
Oct 21, 2015
2.930
3.000
2.770
2.900
353,330
-0.02(-0.68%)
Oct 20, 2015
3.000
3.130
2.860
2.920
369,071
-0.07(-2.34%)
Oct 19, 2015
3.030
3.190
2.960
2.990
508,784
-0.08(-2.61%)
Oct 16, 2015
2.990
3.080
2.940
3.070
465,633
+0.09(+3.02%)
Oct 15, 2015
2.640
2.980
2.610
2.980
836,484
+0.36(+13.74%)
Oct 14, 2015
2.750
2.918
2.600
2.620
499,396
-0.12(-4.38%)
Oct 13, 2015
2.720
2.950
2.720
2.740
906,345
+0.04(+1.48%)
Oct 12, 2015
2.760
2.886
2.620
2.700
227,288
-0.04(-1.46%)
Oct 09, 2015
2.830
2.900
2.710
2.740
265,940
-0.06(-2.14%)
Oct 08, 2015
2.660
2.820
2.630
2.800
465,745
+0.09(+3.32%)
Oct 07, 2015
2.640
2.740
2.560
2.710
311,344
+0.07(+2.65%)
Oct 06, 2015
2.720
2.770
2.510
2.640
479,420
-0.11(-4.00%)
Oct 05, 2015
2.710
2.810
2.600
2.750
321,090
+0.07(+2.61%)
Oct 02, 2015
2.490
2.700
2.450
2.680
517,326
+0.18(+7.20%)
Oct 01, 2015
2.460
2.605
2.424
2.500
1,822,521
+0.03(+1.21%)
Sep 30, 2015
2.360
2.530
2.360
2.470
511,714
+0.11(+4.66%)
Sep 29, 2015
2.500
2.620
2.320
2.360
560,667
-0.18(-7.09%)
Sep 28, 2015
2.720
2.750
2.500
2.540
631,780
-0.20(-7.30%)
Sep 25, 2015
3.020
3.020
2.720
2.740
646,397
-0.23(-7.74%)
Sep 24, 2015
2.920
3.050
2.890
2.970
400,395
+0.02(+0.68%)
Sep 23, 2015
3.050
3.050
2.890
2.950
333,580
-0.10(-3.28%)
Sep 22, 2015
3.090
3.230
2.890
3.050
723,619
-0.11(-3.48%)
Sep 21, 2015
3.160
3.260
2.990
3.160
919,949
+0.00(+0.00%)
Sep 18, 2015
3.220
3.340
3.160
3.160
602,017
-0.12(-3.66%)
Sep 17, 2015
3.280
3.350
3.210
3.280
413,788
+0.00(+0.00%)
Sep 16, 2015
3.330
3.380
3.184
3.280
271,179
-0.05(-1.50%)
Sep 15, 2015
3.360
3.360
3.200
3.330
251,080
+0.00(+0.00%)
Sep 14, 2015
3.210
3.360
3.140
3.330
399,863
+0.13(+4.06%)
Sep 11, 2015
3.060
3.200
3.060
3.200
306,111
+0.09(+2.89%)
Sep 10, 2015
3.080
3.170
3.010
3.110
397,945
+0.02(+0.65%)
Sep 09, 2015
3.020
3.300
2.980
3.090
1,216,888
+0.11(+3.69%)
Sep 08, 2015
3.020
3.100
2.870
2.980
581,456
+0.00(+0.00%)
Sep 04, 2015
2.850
2.980
2.980
2.980
381,100
+0.08(+2.76%)
Sep 03, 2015
3.000
3.000
2.820
2.900
296,994
-0.10(-3.33%)
Sep 02, 2015
2.890
3.030
2.840
3.000
635,594
+0.12(+4.17%)
Sep 01, 2015
2.930
2.980
2.860
2.880
506,154
-0.12(-4.00%)
Aug 31, 2015
2.980
3.100
2.920
3.000
395,640
+0.01(+0.33%)
Aug 28, 2015
2.870
3.080
2.810
2.990
717,946
+0.12(+4.18%)
Aug 27, 2015
2.810
2.940
2.770
2.870
679,490
+0.08(+2.87%)
Aug 26, 2015
2.750
2.820
2.610
2.790
509,805
+0.10(+3.53%)
Aug 25, 2015
2.830
2.835
2.690
2.695
340,726
-0.06(-2.00%)
Aug 24, 2015
2.740
2.920
2.640
2.750
654,795
-0.19(-6.46%)
Aug 21, 2015
2.720
3.000
2.720
2.940
806,551
+0.09(+3.16%)
Aug 20, 2015
2.870
2.920
2.790
2.850
550,122
-0.04(-1.38%)
Aug 19, 2015
2.830
2.940
2.830
2.890
388,451
+0.00(+0.00%)
Aug 18, 2015
3.010
3.010
2.850
2.890
475,799
-0.13(-4.30%)
Aug 17, 2015
2.750
3.020
2.730
3.020
477,506
+0.28(+10.22%)
Aug 14, 2015
2.830
2.860
2.720
2.740
446,705
-0.12(-4.20%)
Aug 13, 2015
2.850
2.980
2.770
2.860
426,052
+0.00(+0.00%)
Aug 12, 2015
2.660
2.890
2.610
2.860
392,301
+0.20(+7.52%)
Aug 11, 2015
2.770
2.910
2.650
2.660
489,107
-0.14(-5.00%)
Aug 10, 2015
2.820
2.950
2.780
2.800
398,994
-0.02(-0.71%)
Aug 07, 2015
2.960
3.080
2.760
2.820
313,373
-0.09(-3.09%)
Aug 06, 2015
3.240
3.250
2.910
2.910
465,010
-0.30(-9.35%)
Aug 05, 2015
3.140
3.350
3.140
3.210
586,969
+0.05(+1.58%)
Aug 04, 2015
3.080
3.200
3.060
3.160
317,955
+0.09(+2.93%)
Aug 03, 2015
2.980
3.080
2.960
3.070
468,617
+0.09(+3.02%)
Jul 31, 2015
2.810
3.040
2.750
2.980
475,185
+0.15(+5.30%)
Jul 30, 2015
2.800
2.860
2.680
2.830
445,175
-0.02(-0.70%)
Jul 29, 2015
2.950
2.995
2.800
2.850
308,651
-0.08(-2.73%)
Jul 28, 2015
2.910
3.030
2.810
2.930
264,423
-0.01(-0.34%)
Jul 27, 2015
2.890
2.950
2.780
2.940
394,612
+0.00(+0.00%)
Jul 24, 2015
3.000
3.100
2.910
2.940
374,864
-0.08(-2.65%)
Jul 23, 2015
3.150
3.200
3.020
3.020
237,492
-0.15(-4.73%)
Jul 22, 2015
3.160
3.210
3.095
3.170
171,174
-0.03(-0.94%)
Jul 21, 2015
3.120
3.260
3.050
3.200
294,055
+0.05(+1.59%)
Jul 20, 2015
3.160
3.180
3.073
3.150
297,945
-0.01(-0.32%)
Jul 17, 2015
3.180
3.180
3.100
3.160
328,949
+0.00(+0.00%)
Jul 16, 2015
3.250
3.290
3.140
3.160
444,039
-0.09(-2.77%)
Jul 15, 2015
3.280
3.369
3.250
3.250
412,075
-0.10(-2.99%)
Jul 14, 2015
3.160
3.390
3.140
3.350
477,172
+0.17(+5.35%)
Jul 13, 2015
3.100
3.220
3.075
3.180
345,313
+0.07(+2.25%)
Jul 10, 2015
3.060
3.120
2.980
3.110
275,588
+0.10(+3.32%)
Jul 09, 2015
3.000
3.090
2.880
3.010
445,384
+0.13(+4.51%)
Jul 08, 2015
3.030
3.050
2.840
2.880
433,933
-0.19(-6.19%)
Jul 07, 2015
3.110
3.140
2.970
3.070
364,450
-0.02(-0.65%)
Jul 06, 2015
3.000
3.135
2.960
3.090
328,411
+0.04(+1.31%)
Jul 02, 2015
3.140
3.050
3.050
3.050
444,500
-0.09(-2.87%)
Jul 01, 2015
3.170
3.350
3.080
3.140
867,913
-0.07(-2.18%)
Jun 30, 2015
3.040
3.240
2.954
3.210
596,029
+0.19(+6.29%)
Jun 29, 2015
3.190
3.280
3.020
3.020
475,855
-0.24(-7.36%)
Jun 26, 2015
3.400
3.400
3.200
3.260
2,713,310
-0.15(-4.40%)
Jun 25, 2015
3.410
3.430
3.260
3.410
315,153
+0.01(+0.29%)
Jun 24, 2015
3.430
3.490
3.330
3.400
565,755
-0.03(-0.87%)
Jun 23, 2015
3.420
3.450
3.280
3.430
453,444
-0.02(-0.58%)
Jun 22, 2015
3.050
3.540
3.040
3.450
889,064
+0.38(+12.38%)
Jun 19, 2015
3.380
3.380
3.010
3.070
1,102,512
-0.30(-8.90%)
Jun 18, 2015
3.320
3.405
3.220
3.370
574,835
+0.04(+1.20%)
Jun 17, 2015
3.280
3.396
3.270
3.330
295,168
+0.04(+1.22%)
Jun 16, 2015
3.510
3.600
3.270
3.290
685,851
-0.25(-7.06%)
Jun 15, 2015
3.490
3.539
3.332
3.540
515,861
+0.02(+0.57%)
Jun 12, 2015
3.480
3.530
3.450
3.520
279,283
+0.01(+0.28%)
Jun 11, 2015
3.650
3.650
3.450
3.510
511,925
-0.15(-4.10%)
Jun 10, 2015
3.530
3.780
3.520
3.660
466,899
+0.12(+3.39%)
Jun 09, 2015
3.620
3.630
3.455
3.540
475,370
-0.09(-2.48%)
Jun 08, 2015
3.650
3.726
3.600
3.630
358,374
-0.05(-1.36%)
Jun 05, 2015
3.580
3.685
3.530
3.680
428,855
+0.10(+2.79%)
Jun 04, 2015
3.780
3.780
3.540
3.580
774,698
-0.10(-2.72%)
Jun 03, 2015
3.520
3.760
3.520
3.680
695,685
+0.15(+4.25%)
Jun 02, 2015
3.460
3.630
3.410
3.530
528,786
+0.03(+0.86%)
Jun 01, 2015
3.540
3.590
3.395
3.500
645,254
+0.01(+0.29%)
May 29, 2015
3.500
3.540
3.420
3.490
697,240
+0.04(+1.16%)
May 28, 2015
3.510
3.580
3.400
3.450
553,982
-0.05(-1.43%)
May 27, 2015
3.500
3.515
3.460
3.500
685,925
+0.00(+0.00%)
May 26, 2015
3.580
3.690
3.460
3.500
798,671
-0.06(-1.69%)
May 22, 2015
3.720
3.560
3.560
3.560
967,600
-0.12(-3.26%)
May 21, 2015
3.890
3.890
3.590
3.680
721,641
-0.20(-5.15%)
May 20, 2015
3.950
3.950
3.790
3.880
697,951
-0.05(-1.27%)
May 19, 2015
4.050
4.070
3.900
3.930
966,214
-0.12(-2.96%)
May 18, 2015
4.100
4.180
3.860
4.050
1,095,796
-0.04(-0.98%)
May 15, 2015
4.180
4.240
4.080
4.090
709,711
-0.11(-2.62%)
May 14, 2015
4.130
4.330
4.080
4.200
1,049,716
+0.10(+2.44%)
May 13, 2015
3.950
4.180
3.930
4.100
1,441,802
+0.14(+3.54%)
May 12, 2015
3.770
3.990
3.750
3.960
1,405,653
+0.19(+5.04%)
May 11, 2015
3.710
3.770
3.670
3.770
813,274
+0.03(+0.80%)
May 08, 2015
3.520
3.890
3.400
3.740
2,330,085
-0.29(-7.20%)
May 07, 2015
4.170
4.170
3.790
4.030
850,090
-0.15(-3.59%)
May 06, 2015
4.000
4.180
3.940
4.180
1,006,231
+0.18(+4.50%)
May 05, 2015
4.540
4.580
3.970
4.000
1,293,433
-0.54(-11.89%)
May 04, 2015
4.540
4.807
4.490
4.540
823,839
+0.03(+0.67%)
May 01, 2015
4.270
4.510
4.260
4.510
701,365
+0.25(+5.87%)
Apr 30, 2015
4.500
4.580
4.250
4.260
1,240,832
-0.28(-6.17%)
Apr 29, 2015
4.650
4.920
4.510
4.540
967,278
-0.11(-2.37%)
Apr 28, 2015
4.740
4.880
4.520
4.650
1,276,459
-0.04(-0.85%)
Apr 27, 2015
4.920
5.200
4.473
4.690
2,048,982
-0.18(-3.79%)
Apr 24, 2015
4.820
4.965
4.590
4.875
3,560,374
+0.54(+12.59%)
Apr 23, 2015
4.260
4.350
4.210
4.330
789,335
+0.09(+2.12%)
Apr 22, 2015
4.180
4.260
4.090
4.240
645,158
+0.07(+1.68%)
Apr 21, 2015
4.150
4.240
4.080
4.170
851,827
+0.02(+0.48%)
Apr 20, 2015
4.090
4.180
4.050
4.150
580,010
+0.06(+1.47%)
Apr 17, 2015
4.150
4.250
4.040
4.090
491,786
-0.08(-1.92%)
Apr 16, 2015
4.030
4.180
3.950
4.170
542,677
+0.15(+3.73%)
Apr 15, 2015
4.060
4.100
3.930
4.020
735,972
-0.04(-0.99%)
Apr 14, 2015
4.130
4.200
4.050
4.060
805,845
-0.05(-1.22%)
Apr 13, 2015
3.960
4.140
3.930
4.110
1,361,042
+0.18(+4.58%)
Apr 10, 2015
3.870
3.980
3.820
3.930
726,001
+0.12(+3.15%)
Apr 09, 2015
3.930
3.950
3.760
3.810
424,818
-0.10(-2.56%)
Apr 08, 2015
3.770
3.930
3.770
3.910
551,239
+0.10(+2.62%)
Apr 07, 2015
3.690
4.060
3.670
3.810
1,752,498
+0.13(+3.53%)
Apr 06, 2015
3.640
3.730
3.610
3.680
397,005
+0.04(+1.10%)
Apr 02, 2015
3.740
3.640
3.640
3.640
757,800
-0.11(-2.93%)
Apr 01, 2015
3.590
3.840
3.570
3.750
1,557,378
+0.18(+5.04%)
Mar 31, 2015
3.460
3.780
3.420
3.570
2,853,348
+0.22(+6.57%)
Mar 30, 2015
3.400
3.490
3.330
3.350
392,431
+0.01(+0.30%)
Mar 27, 2015
3.300
3.410
3.285
3.340
377,648
+0.06(+1.83%)
Mar 26, 2015
3.300
3.440
3.250
3.280
496,405
+0.00(+0.00%)
Mar 25, 2015
3.280
3.480
3.250
3.280
1,035,269
+0.02(+0.61%)
Mar 24, 2015
3.430
3.430
3.240
3.260
489,868
-0.17(-4.96%)
Mar 23, 2015
3.420
3.490
3.250
3.430
321,965
-0.02(-0.58%)
Mar 20, 2015
3.530
3.640
3.450
3.450
458,638
-0.06(-1.71%)
Mar 19, 2015
3.500
3.590
3.430
3.510
469,362
-0.03(-0.85%)
Mar 18, 2015
3.530
3.600
3.440
3.540
369,493
+0.01(+0.28%)
Mar 17, 2015
3.420
3.540
3.350
3.530
419,824
+0.11(+3.22%)
Mar 16, 2015
3.600
3.600
3.350
3.420
517,226
-0.18(-5.00%)
Mar 13, 2015
3.530
3.610
3.460
3.600
479,536
+0.04(+1.12%)
Mar 12, 2015
3.540
3.600
3.490
3.560
429,985
+0.05(+1.42%)
Mar 11, 2015
3.670
3.720
3.430
3.510
857,793
-0.17(-4.62%)
Mar 10, 2015
3.500
3.750
3.420
3.680
1,391,506
+0.11(+3.08%)
Mar 09, 2015
3.580
3.690
3.463
3.570
1,283,511
+0.01(+0.28%)
Mar 06, 2015
3.300
3.600
3.190
3.560
2,294,683
+0.26(+7.88%)
Mar 05, 2015
3.100
3.300
3.010
3.300
1,169,749
+0.22(+7.14%)
Mar 04, 2015
2.830
3.470
2.820
3.080
3,155,826
+0.26(+9.22%)
Mar 03, 2015
3.170
3.200
2.790
2.820
867,381
-0.29(-9.32%)
Mar 02, 2015
3.000
3.150
2.930
3.110
1,020,365
+0.12(+4.01%)
Feb 27, 2015
3.110
3.220
2.950
2.990
1,037,646
-0.15(-4.78%)
Feb 26, 2015
3.200
3.350
3.050
3.140
938,019
-0.01(-0.32%)
Feb 25, 2015
3.350
3.440
3.100
3.150
1,248,265
-0.18(-5.41%)
Feb 24, 2015
3.350
3.450
3.110
3.330
2,672,248
+0.10(+3.10%)
Feb 23, 2015
3.660
3.910
3.200
3.230
15,682,743
+0.68(+26.67%)
Feb 20, 2015
2.680
2.680
2.490
2.550
332,724
-0.12(-4.49%)
Feb 19, 2015
2.710
2.750
2.650
2.670
577,990
-0.07(-2.55%)
Feb 18, 2015
2.580
2.740
2.520
2.740
588,941
+0.16(+6.20%)
Feb 17, 2015
2.480
2.600
2.430
2.580
309,904
+0.11(+4.45%)
Feb 13, 2015
2.440
2.470
2.470
2.470
190,500
+0.05(+2.07%)
Feb 12, 2015
2.390
2.440
2.330
2.420
104,489
+0.05(+2.11%)
Feb 11, 2015
2.400
2.470
2.300
2.370
869,493
-0.03(-1.25%)
Feb 10, 2015
2.320
2.490
2.280
2.400
825,371
+0.11(+4.80%)
Feb 09, 2015
2.330
2.390
2.280
2.290
239,760
-0.02(-0.87%)
Feb 06, 2015
2.250
2.380
2.230
2.310
420,304
+0.08(+3.59%)
Feb 05, 2015
2.050
2.240
2.050
2.230
308,936
+0.17(+8.25%)
Feb 04, 2015
2.080
2.120
2.030
2.060
244,060
-0.04(-1.90%)
Feb 03, 2015
2.070
2.150
2.055
2.100
262,416
+0.02(+0.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.